Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,570.00
+63.00 (4.18%)
Mar 11, 2026, 3:21 PM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,540.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | 4.18% | 17,912 |
| Mar 10, 2026 | 1,538.00 | 1,574.00 | 1,507.00 | 1,507.00 | 1,507.00 | -2.02% | 38,121 |
| Mar 9, 2026 | 1,500.00 | 1,597.00 | 1,500.00 | 1,538.00 | 1,538.00 | -3.88% | 6,528 |
| Mar 6, 2026 | 1,601.00 | 1,613.00 | 1,600.00 | 1,600.00 | 1,600.00 | -7.78% | 22,679 |
| Mar 5, 2026 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.29% | 87 |
| Mar 4, 2026 | 1,725.00 | 1,750.00 | 1,575.00 | 1,740.00 | 1,740.00 | -0.57% | 27,477 |
| Mar 3, 2026 | 1,748.00 | 1,765.00 | 1,620.00 | 1,750.00 | 1,750.00 | - | 16,848 |
| Mar 2, 2026 | 1,756.00 | 1,756.00 | 1,571.00 | 1,750.00 | 1,750.00 | 4.73% | 17,150 |
| Feb 27, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,671.00 | 1,671.00 | 1.27% | 53,969 |
| Feb 26, 2026 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | 5.03% | 6,503 |
| Feb 25, 2026 | 1,601.00 | 1,650.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 12,005 |
| Feb 24, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.32% | 1,672 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 6,672 |
| Feb 20, 2026 | 1,460.00 | 1,585.00 | 1,460.00 | 1,585.00 | 1,585.00 | 9.31% | 11,350 |
| Feb 19, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 7,000 |
| Feb 18, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 4.47% | 3,000 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,260.00 | 1,388.00 | 1,388.00 | -8.08% | 29,969 |
| Feb 16, 2026 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 5,665 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 5,193 |
| Feb 12, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.27% | 38,050 |
| Feb 11, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 5,717 |
| Feb 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 6,015 |
| Feb 9, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 18,615 |
| Feb 6, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1,545 |
| Feb 5, 2026 | 1,670.00 | 1,670.00 | 1,597.00 | 1,670.00 | 1,670.00 | - | 4,140 |
| Feb 4, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 4.38% | 39,597 |
| Feb 3, 2026 | 1,577.00 | 1,714.00 | 1,577.00 | 1,600.00 | 1,600.00 | 1.27% | 15,099 |
| Feb 2, 2026 | 1,700.00 | 1,700.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.99% | 6,237 |
| Jan 30, 2026 | 1,625.00 | 1,650.00 | 1,576.00 | 1,612.00 | 1,612.00 | -6.55% | 20,530 |
| Jan 29, 2026 | 1,718.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.41% | 5,000 |
| Jan 28, 2026 | 1,690.00 | 1,702.00 | 1,627.00 | 1,701.00 | 1,701.00 | 0.65% | 42,704 |
| Jan 27, 2026 | 1,685.00 | 1,690.00 | 1,626.00 | 1,690.00 | 1,690.00 | 0.90% | 10,043 |
| Jan 26, 2026 | 1,644.00 | 1,675.00 | 1,601.00 | 1,675.00 | 1,675.00 | 2.45% | 35,815 |
| Jan 23, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | - | 13,000 |
| Jan 22, 2026 | 1,669.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | 2.51% | 29,651 |
| Jan 21, 2026 | 1,697.00 | 1,697.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.31% | 38,301 |
| Jan 20, 2026 | 1,694.00 | 1,694.00 | 1,590.00 | 1,590.00 | 1,590.00 | -6.42% | 63,527 |
| Jan 19, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.43% | 6,400 |
| Jan 16, 2026 | 1,650.00 | 1,748.00 | 1,566.00 | 1,675.00 | 1,675.00 | -6.94% | 45,822 |
| Jan 15, 2026 | 1,800.00 | 1,900.00 | 1,701.00 | 1,800.00 | 1,800.00 | 0.22% | 23,950 |
| Jan 14, 2026 | 1,740.00 | 1,805.00 | 1,700.00 | 1,796.00 | 1,796.00 | 5.65% | 35,873 |
| Jan 13, 2026 | 1,550.00 | 1,750.00 | 1,550.00 | 1,700.00 | 1,700.00 | 13.41% | 38,819 |
| Jan 12, 2026 | 1,480.00 | 1,499.00 | 1,480.00 | 1,499.00 | 1,499.00 | 2.32% | 24,431 |
| Jan 9, 2026 | 1,479.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.01% | 10,728 |
| Jan 8, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 22,498 |
| Jan 7, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.62% | 5,214 |
| Jan 6, 2026 | 1,479.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.96% | 25,376 |
| Jan 5, 2026 | 1,452.00 | 1,480.00 | 1,451.00 | 1,480.00 | 1,480.00 | 1.37% | 26,923 |
| Jan 2, 2026 | 1,459.00 | 1,480.00 | 1,451.00 | 1,460.00 | 1,460.00 | -1.35% | 50,979 |
| Dec 31, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.07% | 15,764 |